696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203300,758623806,202,202,202,202,14218
|
|
20241007,203200,758623806,202,202,202,202,0
|
|
20241007,203100,758623806,202,202,202,202,0
|
|
20241007,203000,758623806,202,202,202,202,0
|
|
20241007,202900,758623806,202,202,202,202,0
|
|
20241007,202800,758623806,202,202,202,202,0
|
|
20241007,202700,758623806,202,202,202,202,0
|
|
20241007,202600,758623806,202,202,202,202,0
|
|
20241007,202500,758623806,202,202,202,202,0
|
|
20241007,202400,758623806,202,202,202,202,0
|
|
20241007,202300,758623806,202,202,202,202,0
|
|
20241007,202200,758623806,202,202,202,202,0
|
|
20241007,202100,758623806,202,202,202,202,0
|
|
20241007,202000,758623806,202,202,202,202,0
|
|
20241007,201900,758623806,202,202,202,202,0
|
|
20241007,201800,758623806,202,202,202,202,0
|
|
20241007,201700,758623806,202,202,202,202,0
|
|
20241007,201600,758623806,202,202,202,202,0
|
|
20241007,201500,758623806,202,202,202,202,0
|
|
20241007,201400,758623806,202,202,202,202,0
|
|
20241007,201300,758623806,202,202,202,202,0
|
|
20241007,201200,758623806,202,202,202,202,0
|
|
20241007,201100,758623806,202,202,202,202,0
|
|
20241007,201000,758623806,202,202,202,202,0
|
|
20241007,200900,758623806,202,202,202,202,0
|
|
20241007,200800,758623806,202,202,202,202,0
|
|
20241007,200700,758623806,202,202,202,202,0
|
|
20241007,200600,758623806,202,202,202,202,0
|
|
20241007,200500,758623806,202,202,202,202,0
|
|
20241007,200400,758623806,202,202,202,202,0
|
|
20241007,200300,758623806,202,202,202,202,14218
|
|
20241007,200200,758623806,202,202,202,202,0
|
|
20241007,200100,758623806,202,202,202,202,0
|
|
20241007,200000,758623806,202,202,202,202,0
|
|
20241007,195900,758623806,202,202,202,202,0
|
|
20241007,195800,758623806,202,202,202,202,0
|
|
20241007,195700,758623806,202,202,202,202,0
|
|
20241007,195600,758623806,202,202,202,202,0
|
|
20241007,195500,758623806,202,202,202,202,0
|
|
20241007,195400,758623806,202,202,202,202,0
|
|
20241007,195300,758623806,202,202,202,202,0
|
|
20241007,195200,758623806,202,202,202,202,0
|
|
20241007,195100,758623806,202,202,202,202,0
|
|
20241007,195000,758623806,202,202,202,202,0
|
|
20241007,194900,758623806,202,202,202,202,0
|
|
20241007,194800,758623806,202,202,202,202,0
|
|
20241007,194700,758623806,202,202,202,202,0
|
|
20241007,194600,758623806,202,202,202,202,0
|
|
20241007,194500,758623806,202,202,202,202,0
|
|
20241007,194400,758623806,202,202,202,202,0
|
|
20241007,194300,758623806,202,202,202,202,0
|
|
20241007,194200,758623806,202,202,202,202,0
|
|
20241007,194100,758623806,202,202,202,202,0
|
|
20241007,194000,758623806,202,202,202,202,0
|
|
20241007,193900,758623806,202,202,202,202,0
|
|
20241007,193800,758623806,202,202,202,202,0
|
|
20241007,193700,758623806,202,202,202,202,0
|
|
20241007,193600,758623806,202,202,202,202,0
|
|
20241007,193500,758623806,202,202,202,202,0
|
|
20241007,193400,758623806,202,202,202,202,0
|
|
20241007,193300,758623806,202,202,202,202,14218
|
|
20241007,193200,758623806,202,202,202,202,0
|
|
20241007,193100,758623806,202,202,202,202,0
|
|
20241007,193000,758623806,202,202,202,202,0
|
|
20241007,192900,758623806,202,202,202,202,0
|
|
20241007,192800,758623806,202,202,202,202,0
|
|
20241007,192700,758623806,202,202,202,202,0
|
|
20241007,192600,758623806,202,202,202,202,0
|
|
20241007,192500,758623806,202,202,202,202,0
|
|
20241007,192400,758623806,202,202,202,202,0
|
|
20241007,192300,758623806,202,202,202,202,0
|
|
20241007,192200,758623806,202,202,202,202,0
|
|
20241007,192100,758623806,202,202,202,202,0
|
|
20241007,192000,758623806,202,202,202,202,0
|
|
20241007,191900,758623806,202,202,202,202,0
|
|
20241007,191800,758623806,202,202,202,202,0
|
|
20241007,191700,758623806,202,202,202,202,0
|
|
20241007,191600,758623806,202,202,202,202,0
|
|
20241007,191500,758623806,202,202,202,202,0
|
|
20241007,191400,758623806,202,202,202,202,0
|
|
20241007,191300,758623806,202,202,202,202,0
|
|
20241007,191200,758623806,202,202,202,202,0
|
|
20241007,191100,758623806,202,202,202,202,0
|
|
20241007,191000,758623806,202,202,202,202,0
|
|
20241007,190900,758623806,202,202,202,202,0
|
|
20241007,190800,758623806,202,202,202,202,0
|
|
20241007,190700,758623806,202,202,202,202,0
|
|
20241007,190600,758623806,202,202,202,202,0
|
|
20241007,190500,758623806,202,202,202,202,0
|
|
20241007,190400,758623806,202,202,202,202,0
|
|
20241007,190300,758623806,202,202,202,202,14218
|
|
20241007,190200,758623806,202,202,202,202,0
|
|
20241007,190100,758623806,202,202,202,202,0
|
|
20241007,190000,758623806,202,202,202,202,0
|
|
20241007,185900,758623806,202,202,202,202,0
|
|
20241007,185800,758623806,202,202,202,202,0
|
|
20241007,185700,758623806,202,202,202,202,0
|
|
20241007,185600,758623806,202,202,202,202,0
|
|
20241007,185500,758623806,202,202,202,202,0
|
|
20241007,185400,758623806,202,202,202,202,0
|
|
20241007,185300,758623806,202,202,202,202,0
|
|
20241007,185200,758623806,202,202,202,202,0
|
|
20241007,185100,758623806,202,202,202,202,0
|
|
20241007,185000,758623806,202,202,202,202,0
|
|
20241007,184900,758623806,202,202,202,202,0
|
|
20241007,184800,758623806,202,202,202,202,0
|
|
20241007,184700,758623806,202,202,202,202,0
|
|
20241007,184600,758623806,202,202,202,202,0
|
|
20241007,184500,758623806,202,202,202,202,0
|
|
20241007,184400,758623806,202,202,202,202,0
|
|
20241007,184300,758623806,202,202,202,202,0
|
|
20241007,184200,758623806,202,202,202,202,0
|
|
20241007,184100,758623806,202,202,202,202,0
|
|
20241007,184000,758623806,202,202,202,202,0
|
|
20241007,183900,758623806,202,202,202,202,0
|
|
20241007,183800,758623806,202,202,202,202,0
|
|
20241007,183700,758623806,202,202,202,202,0
|
|
20241007,183600,758623806,202,202,202,202,0
|
|
20241007,183500,758623806,202,202,202,202,0
|
|
20241007,183400,758623806,202,202,202,202,0
|
|
20241007,183300,758623806,202,202,202,202,14218
|
|
20241007,183200,758623806,202,202,202,202,0
|
|
20241007,183100,758623806,202,202,202,202,0
|
|
20241007,183000,758623806,202,202,202,202,0
|
|
20241007,182900,758623806,202,202,202,202,0
|
|
20241007,182800,758623806,202,202,202,202,0
|
|
20241007,182700,758623806,202,202,202,202,0
|
|
20241007,182600,758623806,202,202,202,202,0
|
|
20241007,182500,758623806,202,202,202,202,0
|
|
20241007,182400,758623806,202,202,202,202,0
|
|
20241007,182300,758623806,202,202,202,202,0
|
|
20241007,182200,758623806,202,202,202,202,0
|
|
20241007,182100,758623806,202,202,202,202,0
|
|
20241007,182000,758623806,202,202,202,202,0
|
|
20241007,181900,758623806,202,202,202,202,0
|
|
20241007,181800,758623806,202,202,202,202,0
|
|
20241007,181700,758623806,202,202,202,202,0
|
|
20241007,181600,758623806,202,202,202,202,0
|
|
20241007,181500,758623806,202,202,202,202,0
|
|
20241007,181400,758623806,202,202,202,202,0
|
|
20241007,181300,758623806,202,202,202,202,0
|
|
20241007,181200,758623806,202,202,202,202,0
|
|
20241007,181100,758623806,202,202,202,202,0
|
|
20241007,181000,758623806,202,202,202,202,0
|
|
20241007,180900,758623806,202,202,202,202,0
|
|
20241007,180800,758623806,202,202,202,202,0
|
|
20241007,180700,758623806,202,202,202,202,0
|
|
20241007,180600,758623806,202,202,202,202,0
|
|
20241007,180500,758623806,202,202,202,202,0
|
|
20241007,180400,758623806,202,202,202,202,0
|
|
20241007,180300,758623806,202,202,202,202,14218
|
|
20241007,180200,758623806,202,202,202,202,0
|
|
20241007,180100,758623806,202,202,202,202,0
|
|
20241007,180000,758623806,202,202,202,202,0
|
|
20241007,175900,758623806,202,202,202,202,0
|
|
20241007,175800,758623806,202,202,202,202,0
|
|
20241007,175700,758623806,202,202,202,202,0
|
|
20241007,175600,758623806,202,202,202,202,0
|
|
20241007,175500,758623806,202,202,202,202,0
|
|
20241007,175400,758623806,202,202,202,202,0
|
|
20241007,175300,758623806,202,202,202,202,0
|
|
20241007,175200,758623806,202,202,202,202,0
|
|
20241007,175100,758623806,202,202,202,202,0
|
|
20241007,175000,758623806,202,202,202,202,0
|
|
20241007,174900,758623806,202,202,202,202,0
|
|
20241007,174800,758623806,202,202,202,202,0
|
|
20241007,174700,758623806,202,202,202,202,0
|
|
20241007,174600,758623806,202,202,202,202,0
|
|
20241007,174500,758623806,202,202,202,202,0
|
|
20241007,174400,758623806,202,202,202,202,0
|
|
20241007,174300,758623806,202,202,202,202,0
|
|
20241007,174200,758623806,202,202,202,202,0
|
|
20241007,174100,758623806,202,202,202,202,0
|
|
20241007,174000,758623806,202,202,202,202,0
|
|
20241007,173900,758623806,202,202,202,202,0
|
|
20241007,173800,758623806,202,202,202,202,0
|
|
20241007,173700,758623806,202,202,202,202,0
|
|
20241007,173600,758623806,202,202,202,202,0
|
|
20241007,173500,758623806,202,202,202,202,0
|
|
20241007,173400,758623806,202,202,202,202,0
|
|
20241007,173300,758623806,202,202,202,202,14218
|
|
20241007,173200,758623806,202,202,202,202,0
|
|
20241007,173100,758623806,202,202,202,202,0
|
|
20241007,173000,758623806,202,202,202,202,0
|
|
20241007,172900,758623806,202,202,202,202,0
|
|
20241007,172800,758623806,202,202,202,202,0
|
|
20241007,172700,758623806,202,202,202,202,0
|
|
20241007,172600,758623806,202,202,202,202,0
|
|
20241007,172500,758623806,202,202,202,202,0
|
|
20241007,172400,758623806,202,202,202,202,0
|
|
20241007,172300,758623806,202,202,202,202,0
|
|
20241007,172200,758623806,202,202,202,202,0
|
|
20241007,172100,758623806,202,202,202,202,0
|
|
20241007,172000,758623806,202,202,202,202,0
|
|
20241007,171900,758623806,202,202,202,202,0
|
|
20241007,171800,758623806,202,202,202,202,0
|
|
20241007,171700,758623806,202,202,202,202,0
|
|
20241007,171600,758623806,202,202,202,202,0
|
|
20241007,171500,758623806,202,202,202,202,0
|
|
20241007,171400,758623806,202,202,202,202,0
|
|
20241007,171300,758623806,202,202,202,202,0
|
|
20241007,171200,758623806,202,202,202,202,0
|
|
20241007,171100,758623806,202,202,202,202,0
|
|
20241007,171000,758623806,202,202,202,202,0
|
|
20241007,170900,758623806,202,202,202,202,0
|
|
20241007,170800,758623806,202,202,202,202,0
|
|
20241007,170700,758623806,202,202,202,202,0
|
|
20241007,170600,758623806,202,202,202,202,0
|
|
20241007,170500,758623806,202,202,202,202,0
|
|
20241007,170400,758623806,202,202,202,202,0
|
|
20241007,170300,758623806,202,202,202,202,14218
|
|
20241007,170200,758623806,202,202,202,202,0
|
|
20241007,170100,758623806,202,202,202,202,0
|
|
20241007,170000,758623806,202,202,202,202,0
|
|
20241007,165900,758623806,202,202,202,202,0
|
|
20241007,165800,758623806,202,202,202,202,0
|
|
20241007,165700,758623806,202,202,202,202,0
|
|
20241007,165600,758623806,202,202,202,202,0
|
|
20241007,165500,758623806,202,202,202,202,0
|
|
20241007,165400,758623806,202,202,202,202,0
|
|
20241007,165300,758623806,202,202,202,202,0
|
|
20241007,165200,758623806,202,202,202,202,0
|
|
20241007,165100,758623806,202,202,202,202,0
|
|
20241007,165000,758623806,202,202,202,202,0
|
|
20241007,164900,758623806,202,202,202,202,0
|
|
20241007,164800,758623806,202,202,202,202,0
|
|
20241007,164700,758623806,202,202,202,202,0
|
|
20241007,164600,758623806,202,202,202,202,0
|
|
20241007,164500,758623806,202,202,202,202,0
|
|
20241007,164400,758623806,202,202,202,202,0
|
|
20241007,164300,758623806,202,202,202,202,0
|
|
20241007,164200,758623806,202,202,202,202,0
|
|
20241007,164100,758623806,202,202,202,202,0
|
|
20241007,164000,758623806,202,202,202,202,0
|
|
20241007,163900,758623806,202,202,202,202,0
|
|
20241007,163800,758623806,202,202,202,202,0
|
|
20241007,163700,758623806,202,202,202,202,0
|
|
20241007,163600,758623806,202,202,202,202,0
|
|
20241007,163500,758623806,202,202,202,202,0
|
|
20241007,163400,758623806,202,202,202,202,0
|
|
20241007,163300,758623806,202,202,202,202,14218
|
|
20241007,163200,758623806,202,202,202,202,0
|
|
20241007,163100,758623806,202,202,202,202,0
|
|
20241007,163000,758623806,202,202,202,202,0
|
|
20241007,162900,758623806,202,202,202,202,0
|
|
20241007,162800,758623806,202,202,202,202,0
|
|
20241007,162700,758623806,202,202,202,202,0
|
|
20241007,162600,758623806,202,202,202,202,0
|
|
20241007,162500,758623806,202,202,202,202,0
|
|
20241007,162400,758623806,202,202,202,202,0
|
|
20241007,162300,758623806,202,202,202,202,0
|
|
20241007,162200,758623806,202,202,202,202,0
|
|
20241007,162100,758623806,202,202,202,202,0
|
|
20241007,162000,758623806,202,202,202,202,0
|
|
20241007,161900,758623806,202,202,202,202,0
|
|
20241007,161800,758623806,202,202,202,202,0
|
|
20241007,161700,758623806,202,202,202,202,0
|
|
20241007,161600,758623806,202,202,202,202,0
|
|
20241007,161500,758623806,202,202,202,202,0
|
|
20241007,161400,758623806,202,202,202,202,0
|
|
20241007,161300,758623806,202,202,202,202,0
|
|
20241007,161200,758623806,202,202,202,202,0
|
|
20241007,161100,758623806,202,202,202,202,0
|
|
20241007,161000,758623806,202,202,202,202,0
|
|
20241007,160900,758623806,202,202,202,202,0
|
|
20241007,160800,758623806,202,202,202,202,0
|
|
20241007,160700,758623806,202,202,202,202,0
|
|
20241007,160600,758623806,202,202,202,202,0
|
|
20241007,160500,758623806,202,202,202,202,0
|
|
20241007,160400,758623806,202,202,202,202,0
|
|
20241007,160300,758623806,202,202,202,202,14218
|
|
20241007,160200,758623806,202,202,202,202,0
|
|
20241007,160100,758623806,202,202,202,202,0
|
|
20241007,160000,758623806,202,202,202,202,0
|
|
20241007,155900,758623806,202,202,202,202,0
|
|
20241007,155800,758623806,202,202,202,202,0
|
|
20241007,155700,758623806,202,202,202,202,0
|
|
20241007,155600,758623806,202,202,202,202,0
|
|
20241007,155500,758623806,202,202,202,202,0
|
|
20241007,155400,758623806,202,202,202,202,0
|
|
20241007,155300,758623806,202,202,202,202,0
|
|
20241007,155200,758623806,202,202,202,202,0
|
|
20241007,155100,758623806,202,202,202,202,0
|
|
20241007,155000,758623806,202,202,202,202,0
|
|
20241007,154900,758623806,202,202,202,202,0
|
|
20241007,154800,758623806,202,202,202,202,0
|
|
20241007,154700,758623806,202,202,202,202,0
|
|
20241007,154600,758623806,202,202,202,202,0
|
|
20241007,154500,758623806,202,202,202,202,0
|
|
20241007,154400,758623806,202,202,202,202,0
|
|
20241007,154300,758623806,202,202,202,202,0
|
|
20241007,154200,758623806,202,202,202,202,0
|
|
20241007,154100,758623806,202,202,202,202,0
|
|
20241007,154000,758623806,202,202,202,202,0
|
|
20241007,153900,758623806,202,202,202,202,0
|
|
20241007,153800,758623806,202,202,202,202,0
|
|
20241007,153700,758623806,202,202,202,202,0
|
|
20241007,153600,758623806,202,202,202,202,0
|
|
20241007,153500,758623806,202,202,202,202,0
|
|
20241007,153400,758623806,202,202,202,202,0
|
|
20241007,153300,758623806,202,202,202,202,14218
|
|
20241007,153200,758623806,202,202,202,202,0
|
|
20241007,153100,758623806,202,202,202,202,0
|
|
20241007,153000,758623806,202,202,202,202,14218
|
|
20241007,152900,755751770,204,204,204,204,0
|
|
20241007,152800,755751770,204,204,204,204,0
|
|
20241007,152700,755751770,204,204,204,204,0
|
|
20241007,152600,755751770,204,204,204,204,0
|
|
20241007,152500,755751770,204,204,204,204,0
|
|
20241007,152400,755751770,204,204,204,204,0
|
|
20241007,152300,755751770,204,204,204,204,0
|
|
20241007,152200,755751770,204,204,204,204,0
|
|
20241007,152100,755751770,204,204,204,204,0
|
|
20241007,152000,755751770,204,204,204,204,0
|
|
20241007,151900,755751770,204,204,204,204,11976
|
|
20241007,151800,753308666,204,204,204,203,4581
|
|
20241007,151700,752375802,204,203,204,203,3240
|
|
20241007,151600,751715182,202,202,202,200,6731
|
|
20241007,151500,750359534,201,202,202,201,6260
|
|
20241007,151400,749095035,203,203,203,203,300
|
|
20241007,151300,749034135,200,202,202,200,46371
|
|
20241007,151200,739739212,202,204,204,202,9320
|
|
20241007,151100,737844629,204,204,204,204,3451
|
|
20241007,151000,737140625,204,203,204,202,3356
|
|
20241007,150900,736458875,205,202,205,202,9928
|
|
20241007,150800,734440271,202,202,203,202,12530
|
|
20241007,150700,731908911,202,202,202,200,28156
|
|
20241007,150600,726262673,201,203,203,201,4624
|
|
20241007,150500,725329674,201,204,204,200,78067
|
|
20241007,150400,709644085,205,204,207,203,12052
|
|
20241007,150300,707165369,202,203,203,201,15909
|
|
20241007,150200,703939033,204,205,205,204,14424
|
|
20241007,150100,700995660,205,205,205,203,4902
|
|
20241007,150000,699995339,205,205,205,204,4152
|
|
20241007,145900,699145971,205,206,207,202,61008
|
|
20241007,145800,686647357,208,208,208,208,0
|
|
20241007,145700,686647357,208,209,209,208,6
|
|
20241007,145600,686646107,208,212,212,208,54131
|
|
20241007,145500,675383923,212,210,214,208,118456
|
|
20241007,145400,650537862,210,215,216,210,31740
|
|
20241007,145300,643811110,215,212,215,212,21369
|
|
20241007,145200,639252712,214,216,217,210,31211
|
|
20241007,145100,632637268,216,214,218,214,13033
|
|
20241007,145000,629800055,214,214,222,213,62611
|
|
20241007,144900,616277251,215,219,219,211,151702
|
|
20241007,144800,583800870,221,219,222,218,26071
|
|
20241007,144700,578068274,220,221,224,215,100064
|
|
20241007,144600,556119779,222,227,228,221,60089
|
|
20241007,144500,542607468,227,225,228,223,46196
|
|
20241007,144400,532202215,225,234,234,221,47638
|
|
20241007,144300,521450909,236,231,236,229,20702
|
|
20241007,144200,516640834,231,230,233,229,44384
|
|
20241007,144100,506391196,230,224,231,223,41651
|
|
20241007,144000,496898962,224,224,225,219,38735
|
|
20241007,143900,488327966,226,222,228,222,33670
|
|
20241007,143800,480800822,222,227,227,222,75349
|
|
20241007,143700,463841130,227,230,230,227,32998
|
|
20241007,143600,456295408,231,232,235,227,62972
|
|
20241007,143500,441751589,231,239,242,229,104030
|
|
20241007,143400,417223313,238,240,242,237,77690
|
|
20241007,143300,398676208,243,237,247,237,187741
|
|
20241007,143200,352842100,235,239,245,235,148444
|
|
20241007,143100,317156361,241,227,244,227,104001
|
|
20241007,143000,292659664,226,227,229,225,13535
|
|
20241007,142900,289594467,227,231,231,225,25548
|
|
20241007,142800,283796106,231,235,237,226,75711
|
|
20241007,142700,266307762,232,231,240,224,157009
|
|
20241007,142600,229638974,231,226,240,226,146469
|
|
20241007,142500,195346144,229,233,240,225,308708
|
|
20241007,142400,124140943,233,230,234,230,151273
|
|
20241007,142300,89186796,227,227,227,227,0
|
|
20241007,142200,89186796,227,215,227,215,75962
|
|
20241007,142100,72537200,215,211,215,211,21706
|
|
20241007,142000,67890563,210,210,210,208,14110
|
|
20241007,141900,64938694,211,209,211,209,1199
|
|
20241007,141800,64688101,209,209,209,209,567
|
|
20241007,141700,64569598,209,208,209,208,3740
|
|
20241007,141600,63791669,207,207,207,207,1565
|
|
20241007,141500,63467714,205,205,207,205,2114
|
|
20241007,141400,63034340,207,207,207,207,891
|
|
20241007,141300,62849903,207,210,210,202,31380
|
|
20241007,141200,56337624,210,213,213,209,5805
|
|
20241007,141100,55123422,213,208,215,208,31329
|
|
20241007,141000,48469975,207,204,207,202,23652
|
|
20241007,140900,43626818,205,207,212,203,74312
|
|
20241007,140800,28268090,217,217,217,217,0
|
|
20241007,140700,28268090,217,199,217,199,53357
|
|
20241007,140600,17461818,199,199,199,199,2
|
|
20241007,140500,17461420,199,199,199,199,3
|
|
20241007,140400,17460823,199,199,199,199,2
|
|
20241007,140300,17460425,199,199,199,199,0
|
|
20241007,140200,17460425,199,199,199,199,2
|
|
20241007,140100,17460027,199,199,199,199,160
|
|
20241007,140000,17428187,199,199,199,199,2
|
|
20241007,135900,17427789,199,199,199,199,0
|
|
20241007,135800,17427789,199,199,199,199,2
|
|
20241007,135700,17427391,199,199,199,199,2
|
|
20241007,135600,17426993,199,199,199,199,2
|
|
20241007,135500,17426595,198,198,198,198,0
|
|
20241007,135400,17426595,198,199,199,198,2904
|
|
20241007,135300,16851601,198,198,198,198,98
|
|
20241007,135200,16832197,198,197,198,197,138
|
|
20241007,135100,16805006,198,198,198,198,2
|
|
20241007,135000,16804610,198,198,198,198,0
|
|
20241007,134900,16804610,198,198,198,198,30
|
|
20241007,134800,16798670,198,198,198,198,50
|
|
20241007,134700,16788770,198,198,198,198,1
|
|
20241007,134600,16788572,197,197,197,197,0
|
|
20241007,134500,16788572,197,197,197,197,0
|
|
20241007,134400,16788572,197,197,197,197,0
|
|
20241007,134300,16788572,197,197,197,197,188
|
|
20241007,134200,16751536,197,197,197,197,1
|
|
20241007,134100,16751339,196,196,196,196,1
|
|
20241007,134000,16751143,200,200,200,200,0
|
|
20241007,133900,16751143,200,200,200,200,0
|
|
20241007,133800,16751143,200,200,200,200,0
|
|
20241007,133700,16751143,200,200,200,200,0
|
|
20241007,133600,16751143,200,200,200,200,0
|
|
20241007,133500,16751143,200,200,200,200,0
|
|
20241007,133400,16751143,200,200,200,200,0
|
|
20241007,133300,16751143,200,200,200,200,0
|
|
20241007,133200,16751143,200,200,200,200,0
|
|
20241007,133100,16751143,200,200,200,200,0
|
|
20241007,133000,16751143,200,199,200,194,10088
|
|
20241007,132900,14783008,200,200,200,200,0
|
|
20241007,132800,14783008,200,200,200,200,0
|
|
20241007,132700,14783008,200,200,200,200,0
|
|
20241007,132600,14783008,200,200,200,200,0
|
|
20241007,132500,14783008,200,200,200,200,0
|
|
20241007,132400,14783008,200,200,200,200,0
|
|
20241007,132300,14783008,200,200,200,200,0
|
|
20241007,132200,14783008,200,200,200,200,0
|
|
20241007,132100,14783008,200,200,200,200,0
|
|
20241007,132000,14783008,200,200,200,200,0
|
|
20241007,131900,14783008,200,200,200,200,0
|
|
20241007,131800,14783008,200,200,200,200,0
|
|
20241007,131700,14783008,200,200,200,200,100
|
|
20241007,131600,14763008,200,200,200,200,0
|
|
20241007,131500,14763008,200,201,201,200,104
|
|
20241007,131400,14742198,200,200,200,200,0
|
|
20241007,131300,14742198,200,200,200,200,0
|
|
20241007,131200,14742198,200,200,200,200,0
|
|
20241007,131100,14742198,200,200,200,200,6906
|
|
20241007,131000,13360998,200,200,200,200,0
|
|
20241007,130900,13360998,200,200,200,200,0
|
|
20241007,130800,13360998,200,200,200,200,0
|
|
20241007,130700,13360998,200,200,200,200,0
|
|
20241007,130600,13360998,200,200,200,200,0
|
|
20241007,130500,13360998,200,200,200,200,0
|
|
20241007,130400,13360998,200,200,200,200,0
|
|
20241007,130300,13360998,200,200,200,200,0
|
|
20241007,130200,13360998,200,200,200,200,0
|
|
20241007,130100,13360998,200,200,200,200,0
|
|
20241007,130000,13360998,200,200,200,200,0
|
|
20241007,125900,13360998,200,200,200,200,359
|
|
20241007,125800,13289198,200,200,200,200,0
|
|
20241007,125700,13289198,200,200,200,200,0
|
|
20241007,125600,13289198,200,200,200,200,0
|
|
20241007,125500,13289198,200,200,200,200,0
|
|
20241007,125400,13289198,200,200,200,200,0
|
|
20241007,125300,13289198,200,200,200,200,1
|
|
20241007,125200,13288998,199,199,199,199,0
|
|
20241007,125100,13288998,199,199,199,199,0
|
|
20241007,125000,13288998,199,199,199,199,0
|
|
20241007,124900,13288998,199,199,199,199,0
|
|
20241007,124800,13288998,199,199,199,199,1
|
|
20241007,124700,13288799,199,199,199,199,0
|
|
20241007,124600,13288799,199,199,199,199,0
|
|
20241007,124500,13288799,199,199,199,199,10
|
|
20241007,124400,13286809,200,200,200,200,1
|
|
20241007,124300,13286609,199,199,199,199,0
|
|
20241007,124200,13286609,199,199,199,199,0
|
|
20241007,124100,13286609,199,199,199,199,0
|
|
20241007,124000,13286609,199,199,199,199,0
|
|
20241007,123900,13286609,199,199,199,199,0
|
|
20241007,123800,13286609,199,200,200,199,248
|
|
20241007,123700,13237034,199,199,199,199,0
|
|
20241007,123600,13237034,199,199,199,199,0
|
|
20241007,123500,13237034,199,199,199,199,0
|
|
20241007,123400,13237034,199,199,199,199,0
|
|
20241007,123300,13237034,199,199,199,199,0
|
|
20241007,123200,13237034,199,199,199,199,0
|
|
20241007,123100,13237034,199,199,200,199,426
|
|
20241007,123000,13151926,200,200,200,200,500
|
|
20241007,122900,13051926,199,199,199,199,0
|
|
20241007,122800,13051926,199,199,199,199,0
|
|
20241007,122700,13051926,199,199,199,199,0
|
|
20241007,122600,13051926,199,199,199,199,123
|
|
20241007,122500,13027449,199,197,199,197,4409
|
|
20241007,122400,12152562,197,197,197,197,315
|
|
20241007,122300,12090507,197,197,197,197,2462
|
|
20241007,122200,11605493,197,197,197,197,0
|
|
20241007,122100,11605493,197,197,197,197,0
|
|
20241007,122000,11605493,197,197,197,197,0
|
|
20241007,121900,11605493,197,197,197,197,0
|
|
20241007,121800,11605493,197,197,197,197,0
|
|
20241007,121700,11605493,197,197,197,197,0
|
|
20241007,121600,11605493,197,197,197,197,11
|
|
20241007,121500,11603326,197,197,197,197,0
|
|
20241007,121400,11603326,197,197,197,197,279
|
|
20241007,121300,11548363,197,198,198,197,586
|
|
20241007,121200,11432920,197,197,197,197,0
|
|
20241007,121100,11432920,197,197,197,197,0
|
|
20241007,121000,11432920,197,197,197,197,0
|
|
20241007,120900,11432920,197,197,197,197,0
|
|
20241007,120800,11432920,197,197,197,197,0
|
|
20241007,120700,11432920,197,197,197,197,0
|
|
20241007,120600,11432920,197,199,199,197,1750
|
|
20241007,120500,11087804,199,199,199,199,0
|
|
20241007,120400,11087804,199,199,199,199,0
|
|
20241007,120300,11087804,199,199,199,199,0
|
|
20241007,120200,11087804,199,199,199,199,22
|
|
20241007,120100,11083426,199,199,199,199,0
|
|
20241007,120000,11083426,199,199,199,199,0
|
|
20241007,115900,11083426,199,200,200,199,3
|
|
20241007,115800,11082828,200,200,200,200,0
|
|
20241007,115700,11082828,200,200,200,200,0
|
|
20241007,115600,11082828,200,200,200,200,0
|
|
20241007,115500,11082828,200,200,200,200,0
|
|
20241007,115400,11082828,200,200,200,200,0
|
|
20241007,115300,11082828,200,200,200,200,0
|
|
20241007,115200,11082828,200,200,200,200,0
|
|
20241007,115100,11082828,200,200,200,200,0
|
|
20241007,115000,11082828,200,200,200,200,0
|
|
20241007,114900,11082828,200,200,200,200,0
|
|
20241007,114800,11082828,200,200,200,200,200
|
|
20241007,114700,11042828,200,200,200,200,0
|
|
20241007,114600,11042828,200,200,200,200,0
|
|
20241007,114500,11042828,200,200,200,200,0
|
|
20241007,114400,11042828,200,200,200,200,0
|
|
20241007,114300,11042828,200,200,200,200,0
|
|
20241007,114200,11042828,200,200,200,200,0
|
|
20241007,114100,11042828,200,200,200,200,0
|
|
20241007,114000,11042828,200,198,200,198,1690
|
|
20241007,113900,10708206,198,198,198,198,0
|
|
20241007,113800,10708206,198,198,198,198,0
|
|
20241007,113700,10708206,198,198,198,198,116
|
|
20241007,113600,10685238,198,198,198,198,0
|
|
20241007,113500,10685238,198,198,198,198,0
|
|
20241007,113400,10685238,198,198,198,198,0
|
|
20241007,113300,10685238,198,198,198,198,0
|
|
20241007,113200,10685238,198,198,198,198,0
|
|
20241007,113100,10685238,198,198,198,198,0
|
|
20241007,113000,10685238,198,198,198,198,0
|
|
20241007,112900,10685238,198,198,198,198,0
|
|
20241007,112800,10685238,198,198,198,198,0
|
|
20241007,112700,10685238,198,198,198,198,28
|
|
20241007,112600,10679694,198,198,198,198,0
|
|
20241007,112500,10679694,198,198,198,198,100
|
|
20241007,112400,10659894,197,197,197,197,0
|
|
20241007,112300,10659894,197,197,197,197,0
|
|
20241007,112200,10659894,197,197,197,197,0
|
|
20241007,112100,10659894,197,198,198,197,5010
|
|
20241007,112000,9672914,197,197,197,197,0
|
|
20241007,111900,9672914,197,197,197,197,0
|
|
20241007,111800,9672914,197,197,197,197,0
|
|
20241007,111700,9672914,197,197,197,197,0
|
|
20241007,111600,9672914,197,197,197,197,0
|
|
20241007,111500,9672914,197,197,197,197,0
|
|
20241007,111400,9672914,197,197,197,197,70
|
|
20241007,111300,9659124,198,198,198,198,0
|
|
20241007,111200,9659124,198,198,198,198,0
|
|
20241007,111100,9659124,198,198,198,198,0
|
|
20241007,111000,9659124,198,198,198,198,0
|
|
20241007,110900,9659124,198,198,198,198,0
|
|
20241007,110800,9659124,198,198,198,198,0
|
|
20241007,110700,9659124,198,198,198,198,0
|
|
20241007,110600,9659124,198,198,198,198,0
|
|
20241007,110500,9659124,198,198,198,198,309
|
|
20241007,110400,9597942,198,198,198,198,0
|
|
20241007,110300,9597942,198,198,198,198,0
|
|
20241007,110200,9597942,198,198,198,198,1800
|
|
20241007,110100,9241542,198,198,198,198,0
|
|
20241007,110000,9241542,198,198,198,198,0
|
|
20241007,105900,9241542,198,198,198,198,0
|
|
20241007,105800,9241542,198,199,199,198,255
|
|
20241007,105700,9191007,199,199,199,199,607
|
|
20241007,105600,9070214,197,197,197,197,0
|
|
20241007,105500,9070214,197,197,197,197,0
|
|
20241007,105400,9070214,197,197,197,197,0
|
|
20241007,105300,9070214,197,197,197,197,0
|
|
20241007,105200,9070214,197,197,197,197,0
|
|
20241007,105100,9070214,197,197,197,197,77
|
|
20241007,105000,9055045,197,197,197,197,0
|
|
20241007,104900,9055045,197,197,197,197,1
|
|
20241007,104800,9054848,198,198,198,198,0
|
|
20241007,104700,9054848,198,198,198,198,0
|
|
20241007,104600,9054848,198,198,198,198,0
|
|
20241007,104500,9054848,198,198,198,198,0
|
|
20241007,104400,9054848,198,198,198,198,0
|
|
20241007,104300,9054848,198,198,198,198,0
|
|
20241007,104200,9054848,198,198,198,198,0
|
|
20241007,104100,9054848,198,198,198,198,0
|
|
20241007,104000,9054848,198,198,198,198,0
|
|
20241007,103900,9054848,198,198,198,198,0
|
|
20241007,103800,9054848,198,198,198,198,0
|
|
20241007,103700,9054848,198,198,198,198,0
|
|
20241007,103600,9054848,198,198,198,198,0
|
|
20241007,103500,9054848,198,198,198,198,6000
|
|
20241007,103400,7866848,197,198,198,197,1078
|
|
20241007,103300,7654432,200,200,200,200,0
|
|
20241007,103200,7654432,200,200,200,200,0
|
|
20241007,103100,7654432,200,200,200,200,0
|
|
20241007,103000,7654432,200,200,200,200,0
|
|
20241007,102900,7654432,200,200,200,200,0
|
|
20241007,102800,7654432,200,200,200,200,0
|
|
20241007,102700,7654432,200,200,200,200,0
|
|
20241007,102600,7654432,200,200,200,200,0
|
|
20241007,102500,7654432,200,200,200,200,0
|
|
20241007,102400,7654432,200,200,200,200,0
|
|
20241007,102300,7654432,200,200,200,200,1
|
|
20241007,102200,7654232,197,197,197,197,0
|
|
20241007,102100,7654232,197,199,199,197,400
|
|
20241007,102000,7575416,199,199,199,199,0
|
|
20241007,101900,7575416,199,199,199,199,0
|
|
20241007,101800,7575416,199,199,199,199,0
|
|
20241007,101700,7575416,199,199,199,199,0
|
|
20241007,101600,7575416,199,199,199,199,0
|
|
20241007,101500,7575416,199,199,199,199,0
|
|
20241007,101400,7575416,199,199,199,199,0
|
|
20241007,101300,7575416,199,199,199,199,0
|
|
20241007,101200,7575416,199,199,199,199,951
|
|
20241007,101100,7386167,200,200,200,200,0
|
|
20241007,101000,7386167,200,200,200,200,0
|
|
20241007,100900,7386167,200,200,200,200,0
|
|
20241007,100800,7386167,200,200,200,200,0
|
|
20241007,100700,7386167,200,200,200,200,0
|
|
20241007,100600,7386167,200,200,200,200,0
|
|
20241007,100500,7386167,200,200,200,200,0
|
|
20241007,100400,7386167,200,200,200,200,0
|
|
20241007,100300,7386167,200,200,200,200,0
|
|
20241007,100200,7386167,200,200,200,200,100
|
|
20241007,100100,7366167,200,200,200,200,1
|
|
20241007,100000,7365967,200,200,200,200,0
|
|
20241007,095900,7365967,200,200,200,200,2
|
|
20241007,095800,7365567,199,199,199,199,0
|
|
20241007,095700,7365567,199,199,199,199,0
|
|
20241007,095600,7365567,199,199,199,199,0
|
|
20241007,095500,7365567,199,199,199,199,0
|
|
20241007,095400,7365567,199,199,199,199,0
|
|
20241007,095300,7365567,199,199,199,199,0
|
|
20241007,095200,7365567,199,199,199,199,0
|
|
20241007,095100,7365567,199,199,199,199,0
|
|
20241007,095000,7365567,199,199,199,199,2112
|
|
20241007,094900,6945279,200,200,200,200,1
|
|
20241007,094800,6945079,200,200,200,200,0
|
|
20241007,094700,6945079,200,200,200,200,2
|
|
20241007,094600,6944679,200,200,200,200,3006
|
|
20241007,094500,6343479,200,200,200,200,211
|
|
20241007,094400,6301279,200,200,200,200,0
|
|
20241007,094300,6301279,200,200,200,200,0
|
|
20241007,094200,6301279,200,200,200,200,0
|
|
20241007,094100,6301279,200,200,200,200,0
|
|
20241007,094000,6301279,200,200,200,200,0
|
|
20241007,093900,6301279,200,200,200,200,0
|
|
20241007,093800,6301279,200,200,200,200,0
|
|
20241007,093700,6301279,200,200,200,200,0
|
|
20241007,093600,6301279,200,200,200,200,0
|
|
20241007,093500,6301279,200,199,200,199,2047
|
|
20241007,093400,5893876,199,199,199,199,0
|
|
20241007,093300,5893876,199,199,199,199,250
|
|
20241007,093200,5844126,199,199,199,199,0
|
|
20241007,093100,5844126,199,199,199,199,0
|
|
20241007,093000,5844126,199,199,199,199,0
|
|
20241007,092900,5844126,199,199,199,199,51
|
|
20241007,092800,5833977,199,199,199,199,0
|
|
20241007,092700,5833977,199,199,199,199,1
|
|
20241007,092600,5833778,197,197,197,197,0
|
|
20241007,092500,5833778,197,197,197,197,1
|
|
20241007,092400,5833581,199,199,199,199,0
|
|
20241007,092300,5833581,199,198,199,198,255
|
|
20241007,092200,5783090,197,197,197,197,281
|
|
20241007,092100,5727733,197,197,197,197,100
|
|
20241007,092000,5708033,196,196,196,196,0
|
|
20241007,091900,5708033,196,196,196,196,7920
|
|
20241007,091800,4155713,196,197,197,196,10500
|
|
20241007,091700,2095713,197,199,199,197,9448
|
|
20241007,091600,226411,200,200,200,200,801
|
|
20241007,091500,66211,200,200,200,200,0
|
|
20241007,091400,66211,200,200,200,200,0
|
|
20241007,091300,66211,200,200,200,200,0
|
|
20241007,091200,66211,200,200,200,200,10
|
|
20241007,091100,64211,200,200,200,200,0
|
|
20241007,091000,64211,200,200,200,200,0
|
|
20241007,090900,64211,200,200,200,200,0
|
|
20241007,090800,64211,200,200,200,200,0
|
|
20241007,090700,64211,200,200,200,200,253
|
|
20241007,090600,13611,201,201,201,201,0
|
|
20241007,090500,13611,201,201,201,201,0
|
|
20241007,090400,13611,201,201,201,201,0
|
|
20241007,090300,13611,201,201,201,201,0
|
|
20241007,090200,13611,201,201,201,201,1
|
|
20241007,090100,13410,200,200,200,200,0
|
|
20241007,090000,13410,200,200,201,200,67
|